5290T Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 17 2024 | 14.71 | 0.00 | 0.00% | 14.71 | 14.71 | 14.71 | 0 |
Jul 16 2024 | 14.71 | 0.30 | 2.08% | 14.78 | 14.96 | 14.39 | 0 |
Jul 15 2024 | 14.41 | 0.49 | 3.52% | 13.80 | 14.41 | 13.46 | 0 |
Jul 12 2024 | 13.92 | -0.49 | -3.40% | 14.65 | 15.06 | 13.79 | 0 |
Jul 11 2024 | 14.41 | 0.43 | 3.08% | 13.66 | 14.45 | 13.23 | 0 |
Jul 10 2024 | 13.98 | -0.66 | -4.51% | 14.74 | 14.91 | 13.98 | 0 |
Jul 09 2024 | 14.64 | 0.43 | 3.03% | 14.31 | 14.75 | 14.15 | 0 |
Jul 08 2024 | 14.21 | -0.24 | -1.66% | 14.01 | 14.39 | 13.84 | 0 |
Jul 05 2024 | 14.45 | -0.39 | -2.63% | 14.42 | 14.58 | 14.22 | 0 |
Jul 04 2024 | 14.84 | 0.07 | 0.47% | 14.72 | 15.01 | 14.55 | 0 |
Jul 03 2024 | 14.77 | -1.00 | -6.34% | 15.20 | 15.21 | 14.62 | 0 |
Jul 02 2024 | 15.77 | -0.72 | -4.37% | 16.31 | 16.59 | 15.68 | 0 |
Jul 01 2024 | 16.49 | 0.45 | 2.81% | 15.87 | 16.71 | 15.73 | 0 |
Jun 28 2024 | 16.04 | -0.27 | -1.66% | 15.90 | 16.15 | 15.50 | 0 |
Jun 27 2024 | 16.31 | -0.76 | -4.45% | 16.83 | 16.83 | 15.92 | 0 |
Jun 26 2024 | 17.07 | 0.36 | 2.15% | 16.38 | 17.22 | 16.21 | 0 |
Jun 25 2024 | 16.71 | 0.06 | 0.36% | 17.76 | 17.89 | 16.69 | 0 |
Jun 24 2024 | 16.65 | 0.52 | 3.22% | 16.43 | 16.83 | 15.95 | 0 |
Jun 21 2024 | 16.13 | 0.81 | 5.29% | 15.60 | 16.51 | 15.60 | 0 |
Jun 20 2024 | 15.32 | -0.76 | -4.73% | 15.80 | 15.80 | 15.31 | 0 |
Jun 19 2024 | 16.08 | 0.54 | 3.47% | 15.43 | 16.11 | 15.43 | 0 |
Jun 18 2024 | 15.54 | -0.44 | -2.75% | 15.55 | 16.04 | 15.45 | 0 |
Jun 17 2024 | 15.98 | -0.74 | -4.43% | 16.13 | 16.19 | 15.63 | 0 |
Jun 14 2024 | 16.72 | 0.97 | 6.16% | 15.37 | 16.73 | 15.25 | 0 |
Jun 13 2024 | 15.75 | 0.98 | 6.64% | 14.68 | 15.79 | 14.53 | 0 |
Jun 12 2024 | 14.77 | -0.98 | -6.22% | 15.65 | 15.76 | 14.48 | 0 |
Jun 11 2024 | 15.75 | 0.10 | 0.64% | 15.40 | 16.16 | 15.35 | 0 |
Jun 10 2024 | 15.65 | -0.10 | -0.63% | 16.07 | 16.51 | 15.61 | 0 |
Jun 07 2024 | 15.75 | -0.28 | -1.75% | 15.72 | 16.08 | 15.44 | 0 |
Jun 06 2024 | 16.03 | -0.54 | -3.26% | 15.69 | 16.34 | 15.53 | 0 |
Jun 05 2024 | 16.57 | -3.19 | -16.14% | 19.30 | 19.30 | 16.53 | 0 |
Jun 04 2024 | 19.76 | 0.50 | 2.60% | 19.56 | 19.77 | 19.19 | 0 |
Jun 03 2024 | 19.26 | -0.42 | -2.13% | 18.89 | 19.56 | 18.53 | 0 |
May 31 2024 | 19.68 | 0.45 | 2.34% | 19.15 | 19.71 | 18.16 | 0 |
May 30 2024 | 19.23 | 0.39 | 2.07% | 19.17 | 19.40 | 18.87 | 0 |
May 29 2024 | 18.84 | 0.33 | 1.78% | 18.05 | 19.25 | 18.05 | 0 |
May 28 2024 | 18.51 | -0.59 | -3.09% | 18.83 | 19.65 | 18.40 | 0 |
May 27 2024 | 19.10 | -0.13 | -0.68% | 19.19 | 19.42 | 19.10 | 0 |
May 24 2024 | 19.23 | -0.05 | -0.26% | 19.82 | 20.05 | 19.12 | 0 |
May 23 2024 | 19.28 | -1.14 | -5.58% | 19.53 | 19.53 | 18.37 | 0 |
May 22 2024 | 20.42 | -0.14 | -0.68% | 20.39 | 20.46 | 20.02 | 0 |
May 21 2024 | 20.56 | 0.54 | 2.70% | 20.05 | 21.04 | 20.01 | 0 |
May 20 2024 | 20.02 | -0.64 | -3.10% | 20.92 | 20.92 | 20.02 | 0 |
May 17 2024 | 20.66 | 0.37 | 1.82% | 20.99 | 21.13 | 20.48 | 0 |
May 16 2024 | 20.29 | -0.64 | -3.06% | 20.41 | 20.41 | 19.96 | 0 |
May 15 2024 | 20.93 | -0.64 | -2.97% | 21.20 | 21.58 | 20.84 | 0 |
May 14 2024 | 21.57 | 0.60 | 2.86% | 21.02 | 21.75 | 21.02 | 0 |
May 13 2024 | 20.97 | 0.69 | 3.40% | 20.29 | 21.30 | 20.29 | 0 |
May 10 2024 | 20.28 | -1.05 | -4.92% | 20.96 | 21.03 | 20.00 | 0 |
May 09 2024 | 21.33 | -0.18 | -0.84% | 21.40 | 21.52 | 21.14 | 0 |
May 08 2024 | 21.51 | 0.05 | 0.23% | 21.67 | 21.75 | 21.19 | 0 |
May 07 2024 | 21.46 | -0.41 | -1.87% | 21.66 | 22.00 | 21.19 | 0 |
May 06 2024 | 21.87 | -0.65 | -2.89% | 22.41 | 22.49 | 21.83 | 0 |
May 03 2024 | 22.52 | -1.23 | -5.18% | 23.25 | 23.42 | 22.46 | 0 |
May 02 2024 | 23.75 | 1.16 | 5.14% | 23.77 | 23.77 | 23.08 | 0 |
Apr 30 2024 | 22.59 | 0.60 | 2.73% | 21.82 | 22.70 | 21.82 | 0 |
Apr 29 2024 | 21.99 | 0.52 | 2.42% | 21.57 | 22.18 | 21.43 | 0 |
Apr 26 2024 | 21.47 | -1.52 | -6.61% | 22.12 | 22.16 | 21.33 | 0 |
Apr 25 2024 | 22.99 | 0.27 | 1.19% | 22.93 | 23.81 | 22.64 | 0 |
Apr 24 2024 | 22.72 | -0.19 | -0.83% | 21.85 | 22.82 | 21.68 | 0 |
Apr 23 2024 | 22.91 | -1.37 | -5.64% | 23.59 | 23.63 | 22.87 | 0 |
Apr 22 2024 | 24.28 | 0.54 | 2.27% | 23.70 | 24.38 | 23.59 | 0 |
Apr 19 2024 | 23.74 | 0.99 | 4.35% | 23.13 | 23.82 | 22.79 | 0 |